時価総額
2023/09/19～2024/02/15
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 02/15 | 473 | 490 | 470 | 483 | +2.33% | 135,200 | 60億2407万 | +9.03% | 77.17 | 0.91 |
| 02/14 | 478 | 478 | 465 | 472 | -1.67% | 84,800 | 58億8687万 | +6.55% | 75.42 | 0.89 |
| 02/13 | 470 | 482 | 463 | 480 | +3.23% | 118,400 | 59億8665万 | +8.35% | 76.69 | 0.9 |
| 02/09 | 450 | 468 | 450 | 465 | +2.42% | 118,500 | 57億9957万 | +4.97% | 74.3 | 0.88 |
| 02/08 | 468 | 470 | 452 | 454 | -4.22% | 189,400 | 56億6237万 | +2.25% | 72.54 | 0.85 |
| 02/07 | 488 | 488 | 465 | 474 | -2.07% | 165,100 | 59億1182万 | +6.76% | 75.74 | 0.89 |
| 02/06 | 470 | 498 | 461 | 484 | +2.11% | 369,000 | 60億3654万 | +9.01% | 77.33 | 0.91 |
| 02/05 | 435 | 476 | 427 | 474 | +9.22% | 315,600 | 59億1182万 | +7% | 75.74 | 0.89 |
| 02/02 | 445 | 450 | 434 | 434 | -1.81% | 74,000 | 54億1293万 | -1.81% | 69.34 | 0.82 |
| 02/01 | 452 | 453 | 442 | 442 | -2.86% | 84,800 | 55億1271万 | 0% | 70.62 | 0.83 |
| 01/31 | 455 | 458 | 443 | 455 | +0.44% | 145,100 | 56億7485万 | +2.94% | 72.7 | 0.86 |
| 01/30 | 451 | 458 | 445 | 453 | +1.8% | 175,100 | 56億4990万 | +2.49% | 72.38 | 0.85 |
| 01/29 | 444 | 455 | 442 | 445 | +0.68% | 130,100 | 55億5012万 | +0.45% | 71.1 | 0.84 |
| 01/26 | 437 | 447 | 428 | 442 | +2.31% | 175,900 | 55億1271万 | -0.45% | 70.62 | 0.83 |
| 01/25 | 424 | 432 | 412 | 432 | +5.88% | 179,700 | 53億8799万 | -2.92% | 69.03 | 0.81 |
| 01/24 | 401 | 409 | 400 | 408 | +1.49% | 49,500 | 50億8865万 | -8.93% | 65.19 | 0.77 |
| 01/23 | 408 | 408 | 401 | 402 | -0.99% | 90,100 | 50億1382万 | -10.86% | 64.23 | 0.76 |
| 01/22 | 394 | 410 | 393 | 406 | +4.1% | 100,800 | 50億6026万 | -10.57% | 64.82 | 0.76 |
| 01/19 | 401 | 402 | 386 | 390 | -2.26% | 148,400 | 48億6084万 | -14.85% | 62.27 | 0.73 |
| 01/18 | 404 | 405 | 398 | 399 | -1.24% | 90,600 | 49億7301万 | -13.64% | 63.71 | 0.75 |
| 01/17 | 413 | 416 | 404 | 404 | -0.25% | 112,200 | 50億3533万 | -13.3% | 64.5 | 0.76 |
| 01/16 | 421 | 422 | 405 | 405 | -4.93% | 148,200 | 50億4779万 | -13.83% | 64.66 | 0.76 |
| 01/15 | 440 | 443 | 424 | 426 | -8.97% | 201,900 | 53億953万 | -10.13% | 68.02 | 0.8 |
| 01/12 | 474 | 475 | 462 | 468 | -1.27% | 86,200 | 58億3301万 | -1.68% | 74.72 | 0.88 |
| 01/11 | 478 | 480 | 473 | 474 | -0.63% | 53,100 | 59億779万 | -0.42% | 75.68 | 0.89 |
| 01/10 | 477 | 484 | 473 | 477 | -1.65% | 61,900 | 59億4518万 | +0.21% | 76.16 | 0.9 |
| 01/09 | 485 | 501 | 477 | 485 | +2.54% | 118,000 | 60億4489万 | +1.89% | 77.44 | 0.91 |
| 01/05 | 489 | 489 | 473 | 473 | -2.67% | 69,500 | 58億9533万 | -0.42% | 75.52 | 0.89 |
| 01/04 | 465 | 489 | 449 | 486 | +4.74% | 98,800 | 60億5735万 | +2.32% | 77.6 | 0.91 |
| 2023 |
| 12/29 | 463 | 465 | 453 | 464 | -0.22% | 62,500 | 57億8315万 | -2.11% | 74.08 | 0.87 |
| 12/28 | 459 | 466 | 451 | 465 | +1.09% | 51,300 | 57億9562万 | -1.9% | 74.24 | 0.88 |
| 12/27 | 448 | 460 | 448 | 460 | +2.68% | 103,300 | 57億3330万 | -3.16% | 73.45 | 0.87 |
| 12/26 | 447 | 456 | 440 | 448 | +2.05% | 134,600 | 55億8373万 | -5.88% | 71.53 | 0.84 |
| 12/25 | 459 | 459 | 439 | 439 | -3.52% | 87,900 | 54億7156万 | -7.77% | 70.09 | 0.83 |
| 12/22 | 459 | 465 | 455 | 455 | +0.66% | 81,000 | 56億7098万 | -4.41% | 72.65 | 0.86 |
| 12/21 | 451 | 459 | 451 | 452 | -1.53% | 81,000 | 56億3359万 | -5.04% | 72.17 | 0.85 |
| 12/20 | 476 | 478 | 459 | 459 | -4.18% | 108,900 | 57億2083万 | -3.57% | 73.29 | 0.86 |
| 12/19 | 475 | 482 | 472 | 479 | +0.21% | 39,500 | 59億7011万 | +0.84% | 76.48 | 0.9 |
| 12/18 | 487 | 489 | 472 | 478 | -1.85% | 54,800 | 59億5764万 | +0.84% | 76.32 | 0.9 |
| 12/15 | 480 | 492 | 480 | 487 | +0.62% | 56,500 | 60億6982万 | +3.18% | 77.76 | 0.92 |
| 12/14 | 495 | 505 | 481 | 484 | -1.43% | 92,700 | 60億3243万 | +2.98% | 77.28 | 0.91 |
| 12/13 | 494 | 501 | 487 | 491 | -1.01% | 70,100 | 61億1967万 | +4.91% | 78.4 | 0.92 |
| 12/12 | 506 | 509 | 491 | 496 | -1.78% | 122,400 | 61億8199万 | +6.67% | 79.19 | 0.93 |
| 12/11 | 486 | 512 | 486 | 505 | +4.12% | 142,000 | 62億9416万 | +9.07% | 80.63 | 0.95 |
| 12/08 | 495 | 500 | 485 | 485 | -2.41% | 117,600 | 60億4489万 | +5.66% | 77.44 | 0.91 |
| 12/07 | 500 | 503 | 486 | 497 | -1.58% | 186,600 | 61億9445万 | +8.75% | 79.35 | 0.94 |
| 12/06 | 485 | 508 | 484 | 505 | +5.87% | 232,300 | 62億9416万 | +11.23% | 80.63 | 0.95 |
| 12/05 | 481 | 485 | 471 | 477 | -0.83% | 83,000 | 59億4518万 | +6% | 76.16 | 0.9 |
| 12/04 | 476 | 487 | 466 | 481 | +0.21% | 128,900 | 59億9503万 | +7.37% | 76.8 | 0.91 |
| 12/01 | 468 | 488 | 468 | 480 | +1.91% | 112,700 | 59億8257万 | +7.87% | 76.64 | 0.9 |
| 11/30 | 465 | 471 | 465 | 471 | +1.29% | 59,700 | 58億7040万 | +6.32% | 75.2 | 0.99 |
| 11/29 | 458 | 469 | 455 | 465 | +0.43% | 31,700 | 57億9562万 | +5.44% | 74.24 | 0.97 |
| 11/28 | 470 | 470 | 463 | 463 | -1.28% | 31,200 | 57億7069万 | +5.71% | 73.93 | 0.97 |
| 11/27 | 466 | 470 | 462 | 469 | -0.21% | 50,000 | 58億4547万 | +7.82% | 74.88 | 0.98 |
| 11/24 | 476 | 483 | 469 | 470 | -1.05% | 48,200 | 58億5793万 | +8.55% | 75.04 | 0.98 |
| 11/22 | 479 | 485 | 467 | 475 | -1.66% | 107,600 | 59億2025万 | +10.21% | 75.84 | 1 |
| 11/21 | 457 | 485 | 453 | 483 | +6.62% | 171,800 | 60億1996万 | +12.59% | 77.12 | 1.01 |
| 11/20 | 449 | 459 | 448 | 453 | +1.57% | 85,700 | 56億4605万 | +6.59% | 72.33 | 0.95 |
| 11/17 | 440 | 447 | 438 | 446 | +1.13% | 36,100 | 55億5881万 | +5.19% | 71.21 | 0.93 |
| 11/16 | 455 | 461 | 441 | 441 | -3.92% | 104,500 | 54億9649万 | +4.26% | 70.41 | 0.92 |
| 11/15 | 446 | 461 | 445 | 459 | +4.08% | 88,200 | 57億2083万 | +8.77% | 73.29 | 0.96 |
| 11/14 | 445 | 448 | 441 | 441 | -0.68% | 40,500 | 54億9649万 | +4.75% | 70.41 | 0.92 |
| 11/13 | 443 | 447 | 439 | 444 | +0.23% | 47,000 | 55億3388万 | +5.71% | 70.89 | 0.93 |
| 11/10 | 433 | 443 | 425 | 443 | +1.84% | 83,700 | 55億2141万 | +5.73% | 70.73 | 0.93 |
| 11/09 | 426 | 438 | 419 | 435 | +2.11% | 86,800 | 54億2170万 | +4.07% | 69.45 | 0.91 |
| 11/08 | 427 | 434 | 420 | 426 | 0% | 43,100 | 53億953万 | +1.91% | 68.02 | 0.89 |
| 11/07 | 424 | 428 | 424 | 426 | -0.7% | 18,000 | 53億953万 | +1.91% | 68.02 | 0.89 |
| 11/06 | 423 | 429 | 421 | 429 | +2.88% | 38,000 | 53億4692万 | +2.39% | 68.5 | 0.9 |
| 11/02 | 424 | 426 | 417 | 417 | -2.34% | 45,000 | 51億9736万 | -0.48% | 66.58 | 0.87 |
| 11/01 | 421 | 427 | 415 | 427 | +1.91% | 40,000 | 53億2199万 | +1.67% | 68.18 | 0.89 |
| 10/31 | 410 | 419 | 405 | 419 | +2.2% | 66,400 | 52億2229万 | -0.48% | 66.9 | 0.88 |
| 10/30 | 424 | 426 | 410 | 410 | -3.76% | 134,900 | 51億1011万 | -2.84% | 65.46 | 0.86 |
| 10/27 | 416 | 432 | 416 | 426 | +3.4% | 80,900 | 53億953万 | +0.71% | 68.02 | 0.89 |
| 10/26 | 419 | 419 | 409 | 412 | -2.37% | 75,700 | 51億3504万 | -2.6% | 65.78 | 0.86 |
| 10/25 | 414 | 425 | 412 | 422 | +2.43% | 140,900 | 52億5968万 | -0.47% | 67.38 | 0.88 |
| 10/24 | 395 | 412 | 393 | 412 | +2.49% | 174,900 | 51億3504万 | -3.06% | 65.78 | 0.86 |
| 10/23 | 396 | 414 | 384 | 402 | +0.5% | 405,200 | 50億883万 | -5.63% | 64.16 | 0.84 |
| 10/20 | 446 | 477 | 400 | 400 | -3.38% | 2,379,800 | 49億8392万 | -6.54% | 63.85 | 0.84 |
| 10/19 | 415 | 430 | 413 | 414 | -1.9% | 61,700 | 51億5835万 | -3.72% | 66.08 | 0.87 |
| 10/18 | 410 | 422 | 410 | 422 | +3.18% | 45,500 | 52億5803万 | -2.09% | 67.36 | 0.88 |
| 10/17 | 400 | 411 | 400 | 409 | +2.76% | 60,500 | 50億9605万 | -5.32% | 65.28 | 0.86 |
| 10/16 | 405 | 414 | 395 | 398 | -3.63% | 119,600 | 49億5900万 | -8.29% | 63.53 | 0.83 |
| 10/13 | 422 | 422 | 410 | 413 | -2.59% | 86,700 | 51億4589万 | -5.28% | 65.92 | 0.86 |
| 10/12 | 420 | 425 | 415 | 424 | +0.95% | 50,600 | 52億8295万 | -3.2% | 67.68 | 0.89 |
| 10/11 | 428 | 430 | 420 | 420 | -1.87% | 23,700 | 52億3311万 | -4.55% | 67.04 | 0.88 |
| 10/10 | 430 | 433 | 421 | 428 | -0.23% | 54,900 | 53億3279万 | -2.95% | 68.31 | 0.9 |
| 10/06 | 420 | 433 | 419 | 429 | +1.42% | 26,300 | 53億4525万 | -3.16% | 68.47 | 0.9 |
| 10/05 | 410 | 426 | 410 | 423 | +3.68% | 69,200 | 52億7049万 | -4.73% | 67.52 | 0.89 |
| 10/04 | 414 | 424 | 406 | 408 | -3.32% | 96,600 | 50億8359万 | -8.31% | 65.12 | 0.85 |
| 10/03 | 435 | 437 | 422 | 422 | -2.99% | 41,400 | 52億5803万 | -5.8% | 67.36 | 0.88 |
| 10/02 | 447 | 454 | 434 | 435 | -2.47% | 44,900 | 54億2001万 | -3.12% | 69.43 | 0.91 |
| 09/29 | 448 | 458 | 442 | 446 | +0.68% | 62,900 | 55億5707万 | -0.89% | 71.19 | 0.93 |
| 09/28 | 443 | 448 | 441 | 443 | -0.45% | 33,600 | 55億1969万 | -1.56% | 70.71 | 0.93 |
| 09/27 | 437 | 445 | 437 | 445 | +1.6% | 49,500 | 55億4461万 | -1.33% | 71.03 | 0.93 |
| 09/26 | 447 | 450 | 438 | 438 | -2.01% | 36,400 | 54億5739万 | -2.88% | 69.91 | 0.92 |
| 09/25 | 434 | 447 | 434 | 447 | +3.47% | 54,700 | 55億6953万 | -0.89% | 71.35 | 0.94 |
| 09/22 | 420 | 438 | 412 | 432 | +2.13% | 86,500 | 53億8263万 | -4.21% | 68.95 | 0.9 |
| 09/21 | 431 | 434 | 422 | 423 | -3.42% | 94,400 | 52億7049万 | -6% | 67.52 | 0.89 |
| 09/20 | 443 | 448 | 438 | 438 | -1.13% | 38,500 | 54億5739万 | -2.88% | 69.91 | 0.92 |
| 09/19 | 435 | 443 | 431 | 443 | 0% | 102,700 | 55億1969万 | -1.99% | 70.71 | 0.93 |
